Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irish Investment Fund (NY: IRL )

10.41 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.189 7.189 7.167 7.167 10,296 -0.01(-0.15%)
Oct 29, 2015 7.182 7.206 7.151 7.177 4,062 -0.04(-0.51%)
Oct 28, 2015 7.198 7.214 7.198 7.214 6,879 +0.04(+0.51%)
Oct 27, 2015 7.167 7.203 7.167 7.177 16,314 -0.03(-0.44%)
Oct 26, 2015 7.198 7.251 7.198 7.209 11,021 -0.05(-0.73%)
Oct 23, 2015 7.225 7.272 7.225 7.262 28,444 -0.02(-0.29%)
Oct 22, 2015 7.256 7.319 7.256 7.283 10,917 +0.02(+0.29%)
Oct 21, 2015 7.251 7.304 7.219 7.261 22,144 +0.03(+0.44%)
Oct 20, 2015 7.219 7.277 7.209 7.230 5,719 -0.01(-0.15%)
Oct 19, 2015 7.276 7.298 7.230 7.240 10,932 -0.04(-0.54%)
Oct 16, 2015 7.246 7.280 7.243 7.280 9,162 +0.03(+0.47%)
Oct 15, 2015 7.151 7.256 7.151 7.246 11,025 +0.11(+1.48%)
Oct 14, 2015 7.219 7.249 7.124 7.140 14,623 -0.03(-0.37%)
Oct 13, 2015 7.130 7.219 7.130 7.167 10,391 +0.01(+0.07%)
Oct 12, 2015 7.088 7.172 7.088 7.161 7,030 -0.01(-0.07%)
Oct 09, 2015 7.188 7.198 7.146 7.167 6,158 +0.02(+0.29%)
Oct 08, 2015 7.056 7.193 7.056 7.146 12,458 +0.02(+0.22%)
Oct 07, 2015 7.156 7.182 7.098 7.130 11,374 +0.00(+0.00%)
Oct 06, 2015 7.114 7.176 7.088 7.130 26,303 +0.03(+0.45%)
Oct 05, 2015 7.051 7.110 6.956 7.098 36,247 +0.11(+1.51%)
Oct 02, 2015 6.982 7.006 6.951 6.993 9,038 +0.01(+0.19%)
Oct 01, 2015 7.088 7.088 6.966 6.980 10,955 -0.11(-1.52%)
Sep 30, 2015 6.966 7.088 6.966 7.088 10,934 +0.09(+1.36%)
Sep 29, 2015 7.114 7.156 6.945 6.993 16,344 -0.12(-1.70%)
Sep 28, 2015 7.277 7.283 7.114 7.114 26,654 -0.21(-2.88%)
Sep 25, 2015 7.393 7.489 7.325 7.325 12,820 -0.03(-0.43%)
Sep 24, 2015 7.367 7.414 7.353 7.356 9,107 -0.02(-0.29%)
Sep 23, 2015 7.398 7.430 7.377 7.377 14,655 +0.01(+0.14%)
Sep 22, 2015 7.383 7.472 7.319 7.367 23,144 -0.06(-0.85%)
Sep 21, 2015 7.456 7.456 7.398 7.430 17,166 -0.02(-0.22%)
Sep 18, 2015 7.546 7.546 7.446 7.446 12,346 -0.08(-1.04%)
Sep 17, 2015 7.467 7.549 7.467 7.525 12,782 +0.06(+0.84%)
Sep 16, 2015 7.441 7.499 7.441 7.462 17,614 +0.05(+0.72%)
Sep 15, 2015 7.372 7.425 7.365 7.409 14,659 +0.04(+0.57%)
Sep 14, 2015 7.340 7.372 7.314 7.367 6,854 -0.01(-0.07%)
Sep 11, 2015 7.340 7.377 7.340 7.372 9,203 +0.02(+0.21%)
Sep 10, 2015 7.330 7.356 7.330 7.356 5,537 +0.09(+1.23%)
Sep 09, 2015 7.335 7.335 7.235 7.267 15,291 +0.05(+0.68%)
Sep 08, 2015 7.171 7.228 7.171 7.217 12,665 +0.09(+1.33%)
Sep 04, 2015 7.099 7.123 7.123 7.123 12,977 -0.03(-0.45%)
Sep 03, 2015 7.192 7.192 7.150 7.156 3,757 +0.01(+0.07%)
Sep 02, 2015 7.181 7.205 7.130 7.150 14,616 +0.05(+0.73%)
Sep 01, 2015 7.021 7.115 6.991 7.099 12,849 -0.05(-0.72%)
Aug 31, 2015 7.176 7.176 7.119 7.150 16,628 +0.11(+1.54%)
Aug 28, 2015 7.114 7.115 7.026 7.042 5,499 -0.10(-1.37%)
Aug 27, 2015 7.202 7.202 7.135 7.140 15,393 +0.11(+1.54%)
Aug 26, 2015 7.171 7.171 7.016 7.032 7,714 +0.07(+1.04%)
Aug 25, 2015 6.949 6.990 6.882 6.959 82,061 +0.11(+1.58%)
Aug 24, 2015 6.903 6.913 6.722 6.851 30,483 -0.15(-2.21%)
Aug 21, 2015 7.142 7.142 7.006 7.006 13,562 -0.14(-1.95%)
Aug 20, 2015 7.156 7.187 7.145 7.145 20,148 -0.12(-1.70%)
Aug 19, 2015 7.310 7.310 7.243 7.269 23,013 -0.01(-0.14%)
Aug 18, 2015 7.321 7.321 7.250 7.279 3,995 +0.03(+0.43%)
Aug 17, 2015 7.248 7.285 7.238 7.248 16,082 -0.06(-0.78%)
Aug 14, 2015 7.305 7.310 7.290 7.305 22,302 +0.01(+0.07%)
Aug 13, 2015 7.269 7.300 7.236 7.300 38,777 +0.12(+1.65%)
Aug 12, 2015 7.161 7.212 7.123 7.181 27,268 -0.01(-0.07%)
Aug 11, 2015 7.269 7.269 7.130 7.187 13,640 -0.04(-0.57%)
Aug 10, 2015 7.197 7.259 7.187 7.228 19,344 +0.03(+0.36%)
Aug 07, 2015 7.217 7.217 7.181 7.202 8,512 -0.05(-0.64%)
Aug 06, 2015 7.305 7.305 7.228 7.248 15,294 -0.07(-0.99%)
Aug 05, 2015 7.321 7.321 7.289 7.321 7,668 +0.04(+0.57%)
Aug 04, 2015 7.274 7.293 7.253 7.279 19,133 +0.04(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.